Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	67.54	68.06	67.28	67.72	67.72	0.09%	806,256
Apr 21, 2026	68.70	68.86	67.66	67.66	67.66	-2.06%	1,234,252
Apr 20, 2026	68.16	69.08	68.14	69.08	69.08	0.64%	563,708
Apr 17, 2026	67.66	68.80	67.48	68.64	68.64	1.27%	872,123
Apr 16, 2026	67.38	68.22	67.12	67.78	67.78	0.59%	500,020
Apr 15, 2026	68.00	68.12	67.10	67.38	67.38	-0.91%	708,175
Apr 14, 2026	67.96	68.30	67.74	68.00	68.00	0.62%	613,998
Apr 13, 2026	67.96	67.98	67.36	67.58	67.58	-1.11%	505,995
Apr 10, 2026	68.30	68.60	67.86	68.34	68.34	0.68%	1,343,036
Apr 9, 2026	69.10	69.18	67.25	67.88	67.88	-1.74%	1,205,826
Apr 8, 2026	68.74	69.86	68.36	69.08	69.08	2.92%	766,134
Apr 7, 2026	68.00	68.40	66.84	67.12	67.12	-0.77%	1,021,718
Apr 2, 2026	67.52	68.02	67.16	67.64	67.64	0.09%	580,774
Apr 1, 2026	67.18	68.08	66.82	67.58	67.58	1.93%	981,807
Mar 31, 2026	66.00	66.64	65.78	66.30	66.30	0.88%	1,243,794
Mar 30, 2026	65.28	65.72	64.62	65.72	65.72	0.86%	1,329,938
Mar 27, 2026	66.26	66.26	65.16	65.16	65.16	-1.36%	795,187
Mar 26, 2026	66.12	66.94	65.94	66.06	66.06	0.15%	540,197
Mar 25, 2026	66.40	66.68	65.36	65.96	65.96	0.37%	892,260
Mar 24, 2026	66.04	66.32	65.48	65.72	65.72	-0.03%	567,289
Mar 23, 2026	65.44	66.86	64.60	65.74	65.74	-0.96%	865,438
Mar 20, 2026	67.34	67.38	65.70	66.38	66.38	-1.01%	1,729,992
Mar 19, 2026	68.02	68.12	67.06	67.06	67.06	-2.61%	755,087
Mar 18, 2026	70.36	70.42	68.36	68.86	68.86	-2.13%	706,911
Mar 17, 2026	71.36	71.36	70.36	70.36	70.36	-0.93%	565,297
Mar 16, 2026	71.10	71.80	70.90	71.02	71.02	-0.56%	458,754
Mar 13, 2026	69.70	71.66	69.40	71.42	71.42	2.47%	641,858
Mar 12, 2026	70.46	70.52	69.40	69.70	69.70	-0.99%	442,135
Mar 11, 2026	70.50	71.12	70.16	70.40	70.40	-1.04%	405,926
Mar 10, 2026	71.48	71.52	70.34	71.14	71.14	0.79%	836,646
Mar 9, 2026	71.00	71.00	69.80	70.58	70.58	-1.56%	502,186
Mar 6, 2026	72.00	72.00	70.82	71.70	71.70	-0.22%	739,154
Mar 5, 2026	73.00	73.34	71.66	71.86	71.86	-1.51%	802,203
Mar 4, 2026	74.64	74.74	72.96	72.96	72.96	-1.88%	566,342
Mar 3, 2026	75.50	75.94	74.16	74.36	74.36	-2.97%	604,115
Mar 2, 2026	77.00	77.98	75.66	76.64	76.64	-2.44%	608,783
Feb 27, 2026	77.16	78.88	76.86	78.56	78.56	1.26%	1,143,047
Feb 26, 2026	77.02	77.82	76.86	77.58	77.58	0.28%	944,169
Feb 25, 2026	78.22	78.36	76.54	77.36	77.36	-0.87%	964,922
Feb 24, 2026	78.14	78.58	77.54	78.04	78.04	0.10%	473,401
Feb 23, 2026	77.42	78.28	77.16	77.96	77.96	0.80%	779,133
Feb 20, 2026	77.48	77.90	76.86	77.34	77.34	0.57%	647,608
Feb 19, 2026	76.66	77.20	76.08	76.90	76.90	-0.05%	692,104
Feb 18, 2026	77.48	77.52	76.32	76.94	76.94	-0.49%	629,716
Feb 17, 2026	77.90	78.52	77.32	77.32	77.32	-0.80%	536,271
Feb 16, 2026	78.20	78.40	77.62	77.94	77.94	-0.18%	405,856
Feb 13, 2026	79.66	79.68	77.78	78.08	78.08	-2.55%	982,530
Feb 12, 2026	78.50	80.24	78.18	80.12	80.12	2.90%	1,566,238
Feb 11, 2026	75.50	78.66	75.30	77.86	77.86	4.40%	2,096,688
Feb 10, 2026	73.82	74.98	73.62	74.58	74.58	0.97%	962,535